667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,200400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,200300,1545936565,2520,2520,2520,2520,0
|
|
20241223,200200,1545936565,2520,2520,2520,2520,0
|
|
20241223,200100,1545936565,2520,2520,2520,2520,0
|
|
20241223,200000,1545936565,2520,2520,2520,2520,0
|
|
20241223,195900,1545936565,2520,2520,2520,2520,0
|
|
20241223,195800,1545936565,2520,2520,2520,2520,0
|
|
20241223,195700,1545936565,2520,2520,2520,2520,0
|
|
20241223,195600,1545936565,2520,2520,2520,2520,0
|
|
20241223,195500,1545936565,2520,2520,2520,2520,0
|
|
20241223,195400,1545936565,2520,2520,2520,2520,0
|
|
20241223,195300,1545936565,2520,2520,2520,2520,0
|
|
20241223,195200,1545936565,2520,2520,2520,2520,0
|
|
20241223,195100,1545936565,2520,2520,2520,2520,0
|
|
20241223,195000,1545936565,2520,2520,2520,2520,0
|
|
20241223,194900,1545936565,2520,2520,2520,2520,0
|
|
20241223,194800,1545936565,2520,2520,2520,2520,0
|
|
20241223,194700,1545936565,2520,2520,2520,2520,0
|
|
20241223,194600,1545936565,2520,2520,2520,2520,0
|
|
20241223,194500,1545936565,2520,2520,2520,2520,0
|
|
20241223,194400,1545936565,2520,2520,2520,2520,0
|
|
20241223,194300,1545936565,2520,2520,2520,2520,0
|
|
20241223,194200,1545936565,2520,2520,2520,2520,0
|
|
20241223,194100,1545936565,2520,2520,2520,2520,0
|
|
20241223,194000,1545936565,2520,2520,2520,2520,0
|
|
20241223,193900,1545936565,2520,2520,2520,2520,0
|
|
20241223,193800,1545936565,2520,2520,2520,2520,0
|
|
20241223,193700,1545936565,2520,2520,2520,2520,0
|
|
20241223,193600,1545936565,2520,2520,2520,2520,0
|
|
20241223,193500,1545936565,2520,2520,2520,2520,0
|
|
20241223,193400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,193300,1545936565,2520,2520,2520,2520,0
|
|
20241223,193200,1545936565,2520,2520,2520,2520,0
|
|
20241223,193100,1545936565,2520,2520,2520,2520,0
|
|
20241223,193000,1545936565,2520,2520,2520,2520,0
|
|
20241223,192900,1545936565,2520,2520,2520,2520,0
|
|
20241223,192800,1545936565,2520,2520,2520,2520,0
|
|
20241223,192700,1545936565,2520,2520,2520,2520,0
|
|
20241223,192600,1545936565,2520,2520,2520,2520,0
|
|
20241223,192500,1545936565,2520,2520,2520,2520,0
|
|
20241223,192400,1545936565,2520,2520,2520,2520,0
|
|
20241223,192300,1545936565,2520,2520,2520,2520,0
|
|
20241223,192200,1545936565,2520,2520,2520,2520,0
|
|
20241223,192100,1545936565,2520,2520,2520,2520,0
|
|
20241223,192000,1545936565,2520,2520,2520,2520,0
|
|
20241223,191900,1545936565,2520,2520,2520,2520,0
|
|
20241223,191800,1545936565,2520,2520,2520,2520,0
|
|
20241223,191700,1545936565,2520,2520,2520,2520,0
|
|
20241223,191600,1545936565,2520,2520,2520,2520,0
|
|
20241223,191500,1545936565,2520,2520,2520,2520,0
|
|
20241223,191400,1545936565,2520,2520,2520,2520,0
|
|
20241223,191300,1545936565,2520,2520,2520,2520,0
|
|
20241223,191200,1545936565,2520,2520,2520,2520,0
|
|
20241223,191100,1545936565,2520,2520,2520,2520,0
|
|
20241223,191000,1545936565,2520,2520,2520,2520,0
|
|
20241223,190900,1545936565,2520,2520,2520,2520,0
|
|
20241223,190800,1545936565,2520,2520,2520,2520,0
|
|
20241223,190700,1545936565,2520,2520,2520,2520,0
|
|
20241223,190600,1545936565,2520,2520,2520,2520,0
|
|
20241223,190500,1545936565,2520,2520,2520,2520,0
|
|
20241223,190400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,190300,1545936565,2520,2520,2520,2520,0
|
|
20241223,190200,1545936565,2520,2520,2520,2520,0
|
|
20241223,190100,1545936565,2520,2520,2520,2520,0
|
|
20241223,190000,1545936565,2520,2520,2520,2520,0
|
|
20241223,185900,1545936565,2520,2520,2520,2520,0
|
|
20241223,185800,1545936565,2520,2520,2520,2520,0
|
|
20241223,185700,1545936565,2520,2520,2520,2520,0
|
|
20241223,185600,1545936565,2520,2520,2520,2520,0
|
|
20241223,185500,1545936565,2520,2520,2520,2520,0
|
|
20241223,185400,1545936565,2520,2520,2520,2520,0
|
|
20241223,185300,1545936565,2520,2520,2520,2520,0
|
|
20241223,185200,1545936565,2520,2520,2520,2520,0
|
|
20241223,185100,1545936565,2520,2520,2520,2520,0
|
|
20241223,185000,1545936565,2520,2520,2520,2520,0
|
|
20241223,184900,1545936565,2520,2520,2520,2520,0
|
|
20241223,184800,1545936565,2520,2520,2520,2520,0
|
|
20241223,184700,1545936565,2520,2520,2520,2520,0
|
|
20241223,184600,1545936565,2520,2520,2520,2520,0
|
|
20241223,184500,1545936565,2520,2520,2520,2520,0
|
|
20241223,184400,1545936565,2520,2520,2520,2520,0
|
|
20241223,184300,1545936565,2520,2520,2520,2520,0
|
|
20241223,184200,1545936565,2520,2520,2520,2520,0
|
|
20241223,184100,1545936565,2520,2520,2520,2520,0
|
|
20241223,184000,1545936565,2520,2520,2520,2520,0
|
|
20241223,183900,1545936565,2520,2520,2520,2520,0
|
|
20241223,183800,1545936565,2520,2520,2520,2520,0
|
|
20241223,183700,1545936565,2520,2520,2520,2520,0
|
|
20241223,183600,1545936565,2520,2520,2520,2520,0
|
|
20241223,183500,1545936565,2520,2520,2520,2520,0
|
|
20241223,183400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,183300,1545936565,2520,2520,2520,2520,0
|
|
20241223,183200,1545936565,2520,2520,2520,2520,0
|
|
20241223,183100,1545936565,2520,2520,2520,2520,0
|
|
20241223,183000,1545936565,2520,2520,2520,2520,0
|
|
20241223,182900,1545936565,2520,2520,2520,2520,0
|
|
20241223,182800,1545936565,2520,2520,2520,2520,0
|
|
20241223,182700,1545936565,2520,2520,2520,2520,0
|
|
20241223,182600,1545936565,2520,2520,2520,2520,0
|
|
20241223,182500,1545936565,2520,2520,2520,2520,0
|
|
20241223,182400,1545936565,2520,2520,2520,2520,0
|
|
20241223,182300,1545936565,2520,2520,2520,2520,0
|
|
20241223,182200,1545936565,2520,2520,2520,2520,0
|
|
20241223,182100,1545936565,2520,2520,2520,2520,0
|
|
20241223,182000,1545936565,2520,2520,2520,2520,0
|
|
20241223,181900,1545936565,2520,2520,2520,2520,0
|
|
20241223,181800,1545936565,2520,2520,2520,2520,0
|
|
20241223,181700,1545936565,2520,2520,2520,2520,0
|
|
20241223,181600,1545936565,2520,2520,2520,2520,0
|
|
20241223,181500,1545936565,2520,2520,2520,2520,0
|
|
20241223,181400,1545936565,2520,2520,2520,2520,0
|
|
20241223,181300,1545936565,2520,2520,2520,2520,0
|
|
20241223,181200,1545936565,2520,2520,2520,2520,0
|
|
20241223,181100,1545936565,2520,2520,2520,2520,0
|
|
20241223,181000,1545936565,2520,2520,2520,2520,0
|
|
20241223,180900,1545936565,2520,2520,2520,2520,0
|
|
20241223,180800,1545936565,2520,2520,2520,2520,0
|
|
20241223,180700,1545936565,2520,2520,2520,2520,0
|
|
20241223,180600,1545936565,2520,2520,2520,2520,0
|
|
20241223,180500,1545936565,2520,2520,2520,2520,0
|
|
20241223,180400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,180300,1545936565,2520,2520,2520,2520,0
|
|
20241223,180200,1545936565,2520,2520,2520,2520,0
|
|
20241223,180100,1545936565,2520,2520,2520,2520,0
|
|
20241223,180000,1545936565,2520,2520,2520,2520,0
|
|
20241223,175900,1545936565,2520,2520,2520,2520,0
|
|
20241223,175800,1545936565,2520,2520,2520,2520,0
|
|
20241223,175700,1545936565,2520,2520,2520,2520,0
|
|
20241223,175600,1545936565,2520,2520,2520,2520,0
|
|
20241223,175500,1545936565,2520,2520,2520,2520,0
|
|
20241223,175400,1545936565,2520,2520,2520,2520,0
|
|
20241223,175300,1545936565,2520,2520,2520,2520,0
|
|
20241223,175200,1545936565,2520,2520,2520,2520,0
|
|
20241223,175100,1545936565,2520,2520,2520,2520,0
|
|
20241223,175000,1545936565,2520,2520,2520,2520,0
|
|
20241223,174900,1545936565,2520,2520,2520,2520,0
|
|
20241223,174800,1545936565,2520,2520,2520,2520,0
|
|
20241223,174700,1545936565,2520,2520,2520,2520,0
|
|
20241223,174600,1545936565,2520,2520,2520,2520,0
|
|
20241223,174500,1545936565,2520,2520,2520,2520,0
|
|
20241223,174400,1545936565,2520,2520,2520,2520,0
|
|
20241223,174300,1545936565,2520,2520,2520,2520,0
|
|
20241223,174200,1545936565,2520,2520,2520,2520,0
|
|
20241223,174100,1545936565,2520,2520,2520,2520,0
|
|
20241223,174000,1545936565,2520,2520,2520,2520,0
|
|
20241223,173900,1545936565,2520,2520,2520,2520,0
|
|
20241223,173800,1545936565,2520,2520,2520,2520,0
|
|
20241223,173700,1545936565,2520,2520,2520,2520,0
|
|
20241223,173600,1545936565,2520,2520,2520,2520,0
|
|
20241223,173500,1545936565,2520,2520,2520,2520,0
|
|
20241223,173400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,173300,1545936565,2520,2520,2520,2520,0
|
|
20241223,173200,1545936565,2520,2520,2520,2520,0
|
|
20241223,173100,1545936565,2520,2520,2520,2520,0
|
|
20241223,173000,1545936565,2520,2520,2520,2520,0
|
|
20241223,172900,1545936565,2520,2520,2520,2520,0
|
|
20241223,172800,1545936565,2520,2520,2520,2520,0
|
|
20241223,172700,1545936565,2520,2520,2520,2520,0
|
|
20241223,172600,1545936565,2520,2520,2520,2520,0
|
|
20241223,172500,1545936565,2520,2520,2520,2520,0
|
|
20241223,172400,1545936565,2520,2520,2520,2520,0
|
|
20241223,172300,1545936565,2520,2520,2520,2520,0
|
|
20241223,172200,1545936565,2520,2520,2520,2520,0
|
|
20241223,172100,1545936565,2520,2520,2520,2520,0
|
|
20241223,172000,1545936565,2520,2520,2520,2520,0
|
|
20241223,171900,1545936565,2520,2520,2520,2520,0
|
|
20241223,171800,1545936565,2520,2520,2520,2520,0
|
|
20241223,171700,1545936565,2520,2520,2520,2520,0
|
|
20241223,171600,1545936565,2520,2520,2520,2520,0
|
|
20241223,171500,1545936565,2520,2520,2520,2520,0
|
|
20241223,171400,1545936565,2520,2520,2520,2520,0
|
|
20241223,171300,1545936565,2520,2520,2520,2520,0
|
|
20241223,171200,1545936565,2520,2520,2520,2520,0
|
|
20241223,171100,1545936565,2520,2520,2520,2520,0
|
|
20241223,171000,1545936565,2520,2520,2520,2520,0
|
|
20241223,170900,1545936565,2520,2520,2520,2520,0
|
|
20241223,170800,1545936565,2520,2520,2520,2520,0
|
|
20241223,170700,1545936565,2520,2520,2520,2520,0
|
|
20241223,170600,1545936565,2520,2520,2520,2520,0
|
|
20241223,170500,1545936565,2520,2520,2520,2520,0
|
|
20241223,170400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,170300,1545936565,2520,2520,2520,2520,0
|
|
20241223,170200,1545936565,2520,2520,2520,2520,0
|
|
20241223,170100,1545936565,2520,2520,2520,2520,0
|
|
20241223,170000,1545936565,2520,2520,2520,2520,0
|
|
20241223,165900,1545936565,2520,2520,2520,2520,0
|
|
20241223,165800,1545936565,2520,2520,2520,2520,0
|
|
20241223,165700,1545936565,2520,2520,2520,2520,0
|
|
20241223,165600,1545936565,2520,2520,2520,2520,0
|
|
20241223,165500,1545936565,2520,2520,2520,2520,0
|
|
20241223,165400,1545936565,2520,2520,2520,2520,0
|
|
20241223,165300,1545936565,2520,2520,2520,2520,0
|
|
20241223,165200,1545936565,2520,2520,2520,2520,0
|
|
20241223,165100,1545936565,2520,2520,2520,2520,0
|
|
20241223,165000,1545936565,2520,2520,2520,2520,0
|
|
20241223,164900,1545936565,2520,2520,2520,2520,0
|
|
20241223,164800,1545936565,2520,2520,2520,2520,0
|
|
20241223,164700,1545936565,2520,2520,2520,2520,0
|
|
20241223,164600,1545936565,2520,2520,2520,2520,0
|
|
20241223,164500,1545936565,2520,2520,2520,2520,0
|
|
20241223,164400,1545936565,2520,2520,2520,2520,0
|
|
20241223,164300,1545936565,2520,2520,2520,2520,0
|
|
20241223,164200,1545936565,2520,2520,2520,2520,0
|
|
20241223,164100,1545936565,2520,2520,2520,2520,0
|
|
20241223,164000,1545936565,2520,2520,2520,2520,0
|
|
20241223,163900,1545936565,2520,2520,2520,2520,0
|
|
20241223,163800,1545936565,2520,2520,2520,2520,0
|
|
20241223,163700,1545936565,2520,2520,2520,2520,0
|
|
20241223,163600,1545936565,2520,2520,2520,2520,0
|
|
20241223,163500,1545936565,2520,2520,2520,2520,0
|
|
20241223,163400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,163300,1545936565,2520,2520,2520,2520,0
|
|
20241223,163200,1545936565,2520,2520,2520,2520,0
|
|
20241223,163100,1545936565,2520,2520,2520,2520,0
|
|
20241223,163000,1545936565,2520,2520,2520,2520,0
|
|
20241223,162900,1545936565,2520,2520,2520,2520,0
|
|
20241223,162800,1545936565,2520,2520,2520,2520,0
|
|
20241223,162700,1545936565,2520,2520,2520,2520,0
|
|
20241223,162600,1545936565,2520,2520,2520,2520,0
|
|
20241223,162500,1545936565,2520,2520,2520,2520,0
|
|
20241223,162400,1545936565,2520,2520,2520,2520,0
|
|
20241223,162300,1545936565,2520,2520,2520,2520,0
|
|
20241223,162200,1545936565,2520,2520,2520,2520,0
|
|
20241223,162100,1545936565,2520,2520,2520,2520,0
|
|
20241223,162000,1545936565,2520,2520,2520,2520,0
|
|
20241223,161900,1545936565,2520,2520,2520,2520,0
|
|
20241223,161800,1545936565,2520,2520,2520,2520,0
|
|
20241223,161700,1545936565,2520,2520,2520,2520,0
|
|
20241223,161600,1545936565,2520,2520,2520,2520,0
|
|
20241223,161500,1545936565,2520,2520,2520,2520,0
|
|
20241223,161400,1545936565,2520,2520,2520,2520,0
|
|
20241223,161300,1545936565,2520,2520,2520,2520,0
|
|
20241223,161200,1545936565,2520,2520,2520,2520,0
|
|
20241223,161100,1545936565,2520,2520,2520,2520,0
|
|
20241223,161000,1545936565,2520,2520,2520,2520,0
|
|
20241223,160900,1545936565,2520,2520,2520,2520,0
|
|
20241223,160800,1545936565,2520,2520,2520,2520,0
|
|
20241223,160700,1545936565,2520,2520,2520,2520,0
|
|
20241223,160600,1545936565,2520,2520,2520,2520,0
|
|
20241223,160500,1545936565,2520,2520,2520,2520,0
|
|
20241223,160400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,160300,1545936565,2520,2520,2520,2520,0
|
|
20241223,160200,1545936565,2520,2520,2520,2520,0
|
|
20241223,160100,1545936565,2520,2520,2520,2520,0
|
|
20241223,160000,1545936565,2520,2520,2520,2520,0
|
|
20241223,155900,1545936565,2520,2520,2520,2520,0
|
|
20241223,155800,1545936565,2520,2520,2520,2520,0
|
|
20241223,155700,1545936565,2520,2520,2520,2520,0
|
|
20241223,155600,1545936565,2520,2520,2520,2520,0
|
|
20241223,155500,1545936565,2520,2520,2520,2520,0
|
|
20241223,155400,1545936565,2520,2520,2520,2520,0
|
|
20241223,155300,1545936565,2520,2520,2520,2520,0
|
|
20241223,155200,1545936565,2520,2520,2520,2520,0
|
|
20241223,155100,1545936565,2520,2520,2520,2520,0
|
|
20241223,155000,1545936565,2520,2520,2520,2520,0
|
|
20241223,154900,1545936565,2520,2520,2520,2520,0
|
|
20241223,154800,1545936565,2520,2520,2520,2520,0
|
|
20241223,154700,1545936565,2520,2520,2520,2520,0
|
|
20241223,154600,1545936565,2520,2520,2520,2520,0
|
|
20241223,154500,1545936565,2520,2520,2520,2520,0
|
|
20241223,154400,1545936565,2520,2520,2520,2520,0
|
|
20241223,154300,1545936565,2520,2520,2520,2520,0
|
|
20241223,154200,1545936565,2520,2520,2520,2520,0
|
|
20241223,154100,1545936565,2520,2520,2520,2520,0
|
|
20241223,154000,1545936565,2520,2520,2520,2520,0
|
|
20241223,153900,1545936565,2520,2520,2520,2520,0
|
|
20241223,153800,1545936565,2520,2520,2520,2520,0
|
|
20241223,153700,1545936565,2520,2520,2520,2520,0
|
|
20241223,153600,1545936565,2520,2520,2520,2520,0
|
|
20241223,153500,1545936565,2520,2520,2520,2520,0
|
|
20241223,153400,1545936565,2520,2520,2520,2520,40579
|
|
20241223,153300,1545936565,2520,2520,2520,2520,0
|
|
20241223,153200,1545936565,2520,2520,2520,2520,0
|
|
20241223,153100,1545936565,2520,2520,2520,2520,0
|
|
20241223,153000,1545936565,2520,2520,2520,2520,40579
|
|
20241223,152900,1443677485,2520,2520,2520,2520,0
|
|
20241223,152800,1443677485,2520,2520,2520,2520,0
|
|
20241223,152700,1443677485,2520,2520,2520,2520,0
|
|
20241223,152600,1443677485,2520,2520,2520,2520,0
|
|
20241223,152500,1443677485,2520,2520,2520,2520,0
|
|
20241223,152400,1443677485,2520,2520,2520,2520,0
|
|
20241223,152300,1443677485,2520,2520,2520,2520,0
|
|
20241223,152200,1443677485,2520,2520,2520,2520,0
|
|
20241223,152100,1443677485,2520,2520,2520,2520,0
|
|
20241223,152000,1443677485,2520,2520,2520,2520,0
|
|
20241223,151900,1443677485,2520,2520,2520,2515,8788
|
|
20241223,151800,1421573245,2515,2520,2520,2515,1143
|
|
20241223,151700,1418698575,2515,2515,2520,2515,261
|
|
20241223,151600,1418042060,2520,2520,2520,2515,5892
|
|
20241223,151500,1403194555,2520,2525,2525,2520,10481
|
|
20241223,151400,1376781135,2520,2520,2525,2520,139
|
|
20241223,151300,1376430830,2525,2520,2525,2520,3376
|
|
20241223,151200,1367922090,2520,2520,2525,2520,273
|
|
20241223,151100,1367233555,2520,2525,2525,2520,826
|
|
20241223,151000,1365150350,2525,2525,2525,2520,4757
|
|
20241223,150900,1353160610,2520,2525,2525,2520,89
|
|
20241223,150800,1352936225,2520,2525,2525,2520,217
|
|
20241223,150700,1352388970,2530,2525,2530,2525,230
|
|
20241223,150600,1351808130,2525,2525,2530,2525,4268
|
|
20241223,150500,1341015075,2525,2520,2525,2520,4263
|
|
20241223,150400,1330251610,2520,2520,2525,2520,4272
|
|
20241223,150300,1319475520,2525,2520,2525,2520,2418
|
|
20241223,150200,1313376595,2520,2520,2525,2520,1872
|
|
20241223,150100,1308655985,2520,2520,2525,2520,578
|
|
20241223,150000,1307198825,2525,2520,2525,2520,658
|
|
20241223,145900,1305538090,2525,2515,2525,2515,456
|
|
20241223,145800,1304390205,2520,2520,2520,2515,1047
|
|
20241223,145700,1301752100,2520,2515,2520,2515,2351
|
|
20241223,145600,1295828655,2520,2515,2520,2515,335
|
|
20241223,145500,1294984860,2520,2525,2525,2515,472
|
|
20241223,145400,1293795700,2525,2520,2525,2515,501
|
|
20241223,145300,1292533205,2520,2520,2520,2515,2366
|
|
20241223,145200,1286571220,2525,2525,2525,2520,231
|
|
20241223,145100,1285988435,2520,2520,2525,2520,1424
|
|
20241223,145000,1282399315,2520,2520,2525,2520,1436
|
|
20241223,144900,1278779245,2520,2525,2525,2520,334
|
|
20241223,144800,1277936390,2520,2525,2525,2520,250
|
|
20241223,144700,1277305805,2525,2525,2525,2520,185
|
|
20241223,144600,1276839260,2525,2525,2525,2520,545
|
|
20241223,144500,1275463800,2525,2520,2525,2520,685
|
|
20241223,144400,1273736380,2520,2525,2525,2520,9445
|
|
20241223,144300,1249890670,2525,2520,2525,2520,393
|
|
20241223,144200,1248899645,2520,2520,2525,2520,279
|
|
20241223,144100,1248196505,2515,2520,2525,2515,1685
|
|
20241223,144000,1243950075,2520,2525,2525,2520,592
|
|
20241223,143900,1242458210,2520,2525,2525,2520,461
|
|
20241223,143800,1241295320,2520,2520,2525,2520,269
|
|
20241223,143700,1240616825,2525,2520,2525,2520,368
|
|
20241223,143600,1239689415,2525,2520,2525,2515,2627
|
|
20241223,143500,1233069635,2515,2520,2520,2515,536
|
|
20241223,143400,1231719275,2520,2515,2520,2515,664
|
|
20241223,143300,1230048130,2520,2515,2520,2515,304
|
|
20241223,143200,1229282420,2515,2515,2520,2515,1447
|
|
20241223,143100,1225641780,2515,2515,2520,2515,331
|
|
20241223,143000,1224809255,2520,2520,2520,2515,196
|
|
20241223,142900,1224315670,2520,2520,2520,2515,460
|
|
20241223,142800,1223157305,2520,2520,2520,2515,393
|
|
20241223,142700,1222167280,2525,2525,2525,2520,1843
|
|
20241223,142600,1217522315,2525,2525,2525,2520,1436
|
|
20241223,142500,1213902930,2520,2520,2525,2520,2526
|
|
20241223,142400,1207536890,2515,2520,2520,2515,821
|
|
20241223,142300,1205469475,2520,2520,2525,2515,684
|
|
20241223,142200,1203746840,2520,2520,2525,2520,1281
|
|
20241223,142100,1200518145,2520,2525,2525,2520,327
|
|
20241223,142000,1199692800,2525,2515,2525,2515,3111
|
|
20241223,141900,1191854355,2520,2515,2520,2515,597
|
|
20241223,141800,1190350770,2520,2515,2520,2515,86
|
|
20241223,141700,1190134450,2520,2515,2520,2515,177
|
|
20241223,141600,1189689200,2520,2515,2520,2515,9103
|
|
20241223,141500,1166795050,2520,2515,2520,2515,177
|
|
20241223,141400,1166349725,2520,2520,2525,2520,2020
|
|
20241223,141300,1161259275,2520,2525,2525,2520,2499
|
|
20241223,141200,1154961200,2520,2525,2525,2520,14
|
|
20241223,141100,1154925860,2520,2525,2525,2520,45
|
|
20241223,141000,1154812365,2520,2525,2525,2520,2544
|
|
20241223,140900,1148401360,2525,2525,2525,2520,53
|
|
20241223,140800,1148267760,2525,2525,2525,2520,28
|
|
20241223,140700,1148197065,2525,2515,2525,2515,4674
|
|
20241223,140600,1136418590,2515,2520,2520,2515,173
|
|
20241223,140500,1135982780,2520,2515,2520,2515,82
|
|
20241223,140400,1135776155,2520,2515,2520,2515,176
|
|
20241223,140300,1135332820,2515,2515,2520,2515,67
|
|
20241223,140200,1135164295,2520,2520,2520,2515,98
|
|
20241223,140100,1134917350,2520,2515,2520,2515,165
|
|
20241223,140000,1134501725,2520,2520,2520,2520,165
|
|
20241223,135900,1134085925,2520,2515,2520,2515,80
|
|
20241223,135800,1133884545,2520,2520,2520,2515,1094
|
|
20241223,135700,1131127685,2520,2520,2520,2515,27
|
|
20241223,135600,1131059675,2520,2520,2520,2515,48
|
|
20241223,135500,1130938835,2520,2515,2520,2515,4615
|
|
20241223,135400,1119309055,2520,2515,2520,2515,251
|
|
20241223,135300,1118677760,2520,2515,2520,2515,41
|
|
20241223,135200,1118574465,2520,2515,2520,2515,7
|
|
20241223,135100,1118556840,2515,2520,2520,2515,57
|
|
20241223,135000,1118413355,2515,2520,2520,2515,27
|
|
20241223,134900,1118345325,2515,2520,2520,2515,60
|
|
20241223,134800,1118194310,2515,2515,2515,2515,365
|
|
20241223,134700,1117276335,2520,2520,2520,2515,514
|
|
20241223,134600,1115981995,2520,2515,2520,2515,640
|
|
20241223,134500,1114372370,2515,2515,2520,2515,70
|
|
20241223,134400,1114196190,2520,2520,2520,2515,67
|
|
20241223,134300,1114027575,2520,2515,2520,2515,1047
|
|
20241223,134200,1111394160,2520,2515,2520,2515,21
|
|
20241223,134100,1111341250,2515,2515,2520,2515,152
|
|
20241223,134000,1110958330,2515,2520,2520,2515,103
|
|
20241223,133900,1110699190,2520,2515,2520,2515,48
|
|
20241223,133800,1110578435,2520,2520,2520,2520,545
|
|
20241223,133700,1109205035,2520,2520,2520,2520,50
|
|
20241223,133600,1109079035,2520,2515,2520,2515,453
|
|
20241223,133500,1107939620,2515,2520,2520,2510,591
|
|
20241223,133400,1106456105,2520,2515,2520,2515,5487
|
|
20241223,133300,1092656200,2510,2515,2515,2510,148
|
|
20241223,133200,1092284615,2510,2505,2515,2505,320
|
|
20241223,133100,1091481335,2510,2520,2520,2510,39
|
|
20241223,133000,1091383255,2520,2520,2520,2505,24
|
|
20241223,132900,1091322985,2510,2520,2520,2510,19440
|
|
20241223,132800,1042528105,2515,2510,2515,2510,50
|
|
20241223,132700,1042402380,2520,2515,2520,2510,293
|
|
20241223,132600,1041665565,2515,2520,2520,2515,32
|
|
20241223,132500,1041585020,2520,2515,2520,2515,1455
|
|
20241223,132400,1037925600,2515,2520,2520,2515,98
|
|
20241223,132300,1037679070,2515,2520,2520,2510,155
|
|
20241223,132200,1037289540,2515,2515,2520,2515,410
|
|
20241223,132100,1036257940,2515,2515,2515,2510,6725
|
|
20241223,132000,1019344775,2515,2515,2515,2515,64
|
|
20241223,131900,1019183815,2515,2515,2515,2515,416
|
|
20241223,131800,1018137575,2515,2510,2515,2510,88
|
|
20241223,131700,1017916575,2515,2510,2515,2510,45
|
|
20241223,131600,1017803435,2515,2510,2515,2510,240
|
|
20241223,131500,1017200660,2515,2510,2515,2510,146
|
|
20241223,131400,1016833545,2510,2515,2515,2510,320
|
|
20241223,131300,1016028820,2510,2515,2515,2510,44
|
|
20241223,131200,1015918330,2515,2515,2515,2510,159
|
|
20241223,131100,1015518450,2515,2510,2515,2510,522
|
|
20241223,131000,1014206830,2515,2515,2515,2515,115
|
|
20241223,130900,1013917605,2510,2515,2515,2510,7744
|
|
20241223,130800,994471895,2520,2520,2520,2515,65
|
|
20241223,130700,994308300,2520,2520,2520,2520,105
|
|
20241223,130600,994043700,2520,2515,2520,2515,66
|
|
20241223,130500,993877610,2520,2515,2520,2515,22
|
|
20241223,130400,993822220,2520,2515,2520,2515,348
|
|
20241223,130300,992946930,2520,2515,2520,2515,95
|
|
20241223,130200,992707905,2515,2515,2520,2515,912
|
|
20241223,130100,990411735,2515,2515,2520,2515,595
|
|
20241223,130000,988915005,2515,2515,2515,2515,3762
|
|
20241223,125900,979453575,2515,2510,2520,2510,334
|
|
20241223,125800,978613545,2510,2515,2515,2510,503
|
|
20241223,125700,977349335,2515,2520,2520,2515,206
|
|
20241223,125600,976831145,2515,2515,2515,2515,119
|
|
20241223,125500,976531860,2515,2520,2520,2515,31
|
|
20241223,125400,976453795,2515,2515,2515,2515,105
|
|
20241223,125300,976189720,2520,2515,2520,2515,970
|
|
20241223,125200,973746035,2520,2520,2520,2520,100
|
|
20241223,125100,973494035,2520,2515,2520,2510,8242
|
|
20241223,125000,952805890,2510,2515,2515,2510,131
|
|
20241223,124900,952476985,2515,2515,2515,2510,73
|
|
20241223,124800,952293400,2515,2510,2520,2510,272
|
|
20241223,124700,951610260,2520,2520,2520,2520,16
|
|
20241223,124600,951569940,2520,2515,2520,2515,99
|
|
20241223,124500,951320760,2520,2520,2520,2515,30
|
|
20241223,124400,951245270,2515,2520,2520,2515,671
|
|
20241223,124300,949557635,2520,2520,2520,2515,54
|
|
20241223,124200,949421790,2520,2520,2520,2515,532
|
|
20241223,124100,948083715,2520,2520,2520,2520,5
|
|
20241223,124000,948071115,2520,2515,2520,2515,347
|
|
20241223,123900,947198305,2515,2515,2515,2515,67
|
|
20241223,123800,947029800,2515,2515,2520,2515,106
|
|
20241223,123700,946763110,2515,2515,2515,2515,59
|
|
20241223,123600,946614725,2515,2515,2515,2515,17
|
|
20241223,123500,946571970,2515,2515,2520,2510,7982
|
|
20241223,123400,926465640,2515,2510,2515,2510,9
|
|
20241223,123300,926443020,2515,2510,2515,2510,111
|
|
20241223,123200,926164095,2515,2515,2515,2510,53
|
|
20241223,123100,926030980,2510,2510,2515,2510,44
|
|
20241223,123000,925920370,2510,2515,2515,2510,134
|
|
20241223,122900,925583485,2515,2510,2515,2510,1435
|
|
20241223,122800,921981560,2510,2515,2515,2510,46
|
|
20241223,122700,921866065,2510,2515,2515,2510,71
|
|
20241223,122600,921687685,2515,2510,2515,2510,437
|
|
20241223,122500,920589640,2515,2515,2520,2515,116
|
|
20241223,122400,920297830,2520,2515,2520,2515,13
|
|
20241223,122300,920265095,2520,2515,2520,2510,183
|
|
20241223,122200,919804780,2515,2515,2520,2515,55
|
|
20241223,122100,919666400,2520,2515,2520,2515,50
|
|
20241223,122000,919540555,2520,2520,2520,2520,20
|
|
20241223,121900,919490155,2510,2510,2510,2510,166
|
|
20241223,121800,919073495,2520,2515,2520,2510,140
|
|
20241223,121700,918721925,2510,2515,2515,2510,51
|
|
20241223,121600,918593875,2520,2515,2520,2515,11
|
|
20241223,121500,918566205,2520,2510,2520,2510,131
|
|
20241223,121400,918236805,2515,2515,2515,2515,177
|
|
20241223,121300,917791650,2520,2515,2520,2515,65
|
|
20241223,121200,917628140,2510,2510,2515,2510,58
|
|
20241223,121100,917482495,2515,2515,2515,2515,1107
|
|
20241223,121000,914698390,2515,2510,2515,2510,7613
|
|
20241223,120900,895551795,2515,2515,2515,2515,121
|
|
20241223,120800,895247480,2515,2510,2515,2510,56
|
|
20241223,120700,895106910,2510,2515,2515,2510,97
|
|
20241223,120600,894863295,2510,2510,2510,2510,93
|
|
20241223,120500,894629865,2515,2510,2515,2510,50
|
|
20241223,120400,894504265,2515,2515,2515,2515,1013
|
|
20241223,120300,891956570,2515,2515,2515,2510,52
|
|
20241223,120200,891825945,2510,2510,2510,2510,46
|
|
20241223,120100,891710485,2515,2515,2515,2510,1559
|
|
20241223,120000,887797295,2510,2510,2510,2510,17
|
|
20241223,115900,887754625,2515,2510,2515,2510,2318
|
|
20241223,115800,881935835,2505,2510,2510,2505,11
|
|
20241223,115700,881908230,2510,2510,2510,2500,298
|
|
20241223,115600,881162315,2510,2510,2510,2505,1092
|
|
20241223,115500,878421785,2500,2505,2510,2500,30
|
|
20241223,115400,878346620,2510,2510,2510,2505,520
|
|
20241223,115300,877041445,2510,2510,2510,2510,6
|
|
20241223,115200,877026385,2505,2505,2510,2500,254
|
|
20241223,115100,876391030,2505,2505,2505,2505,112
|
|
20241223,115000,876110470,2510,2505,2510,2505,21
|
|
20241223,114900,876057860,2500,2505,2510,2500,33
|
|
20241223,114800,875975320,2505,2510,2510,2505,22
|
|
20241223,114700,875920105,2505,2510,2510,2505,100
|
|
20241223,114600,875669600,2510,2505,2510,2505,374
|
|
20241223,114500,874732660,2505,2505,2505,2500,20
|
|
20241223,114400,874682570,2500,2505,2505,2500,88
|
|
20241223,114300,874462445,2505,2505,2505,2505,112
|
|
20241223,114200,874181885,2505,2500,2505,2500,578
|
|
20241223,114100,872736250,2500,2510,2510,2500,17
|
|
20241223,114000,872693610,2505,2505,2510,2505,410
|
|
20241223,113900,871666530,2505,2510,2510,2505,35
|
|
20241223,113800,871578785,2510,2510,2510,2510,6
|
|
20241223,113700,871563725,2505,2505,2505,2505,43
|
|
20241223,113600,871456010,2510,2510,2510,2510,217
|
|
20241223,113500,870911340,2505,2505,2510,2505,98
|
|
20241223,113400,870665625,2505,2505,2505,2500,985
|
|
20241223,113300,868198350,2505,2505,2505,2500,506
|
|
20241223,113200,866932970,2500,2505,2505,2500,78
|
|
20241223,113100,866737940,2505,2500,2505,2500,16
|
|
20241223,113000,866697870,2505,2505,2505,2505,12
|
|
20241223,112900,866667810,2505,2505,2505,2505,178
|
|
20241223,112800,866221920,2505,2505,2505,2505,35
|
|
20241223,112700,866134245,2495,2505,2505,2495,9966
|
|
20241223,112600,841231555,2505,2515,2515,2505,109
|
|
20241223,112500,840958270,2515,2510,2515,2500,10377
|
|
20241223,112400,814948935,2510,2515,2520,2510,121
|
|
20241223,112300,814644235,2520,2520,2520,2510,14
|
|
20241223,112200,814609025,2515,2515,2515,2510,49
|
|
20241223,112100,814485965,2520,2520,2520,2515,125
|
|
20241223,112000,814170985,2520,2515,2520,2515,1251
|
|
20241223,111900,811024650,2515,2510,2515,2510,165
|
|
20241223,111800,810609875,2510,2510,2515,2510,322
|
|
20241223,111700,809801585,2515,2510,2515,2510,108
|
|
20241223,111600,809529970,2520,2520,2520,2510,706
|
|
20241223,111500,807754530,2515,2520,2520,2515,1396
|
|
20241223,111400,804242895,2515,2515,2515,2515,1345
|
|
20241223,111300,800860220,2515,2520,2525,2515,6250
|
|
20241223,111200,785140950,2520,2520,2525,2520,332
|
|
20241223,111100,784303810,2525,2520,2525,2520,519
|
|
20241223,111000,782995835,2525,2520,2525,2520,139
|
|
20241223,110900,782645540,2525,2520,2525,2515,574
|
|
20241223,110800,781199120,2510,2520,2520,2510,32
|
|
20241223,110700,781118720,2525,2530,2530,2525,43
|
|
20241223,110600,781010090,2535,2515,2535,2505,11811
|
|
20241223,110500,751178930,2515,2510,2515,2510,13020
|
|
20241223,110400,718439440,2510,2505,2510,2505,176
|
|
20241223,110300,717998530,2510,2510,2510,2505,2024
|
|
20241223,110200,712928295,2505,2510,2510,2505,1628
|
|
20241223,110100,708842020,2505,2510,2515,2505,6796
|
|
20241223,110000,691784060,2510,2510,2510,2510,21
|
|
20241223,105900,691731350,2510,2505,2510,2505,1533
|
|
20241223,105800,687884635,2510,2510,2510,2510,20
|
|
20241223,105700,687834435,2510,2510,2510,2505,9
|
|
20241223,105600,687811850,2510,2510,2510,2505,354
|
|
20241223,105500,686923470,2510,2510,2510,2510,0
|
|
20241223,105400,686923470,2510,2505,2510,2505,257
|
|
20241223,105300,686279475,2505,2510,2510,2505,41
|
|
20241223,105200,686176670,2510,2505,2510,2505,163
|
|
20241223,105100,685767760,2505,2510,2510,2505,89
|
|
20241223,105000,685544565,2510,2510,2510,2510,21
|
|
20241223,104900,685491855,2505,2510,2510,2505,521
|
|
20241223,104800,684186680,2505,2510,2510,2505,1428
|
|
20241223,104700,680603130,2510,2510,2510,2505,1425
|
|
20241223,104600,677028380,2510,2510,2515,2510,5069
|
|
20241223,104500,664305160,2510,2510,2510,2510,15
|
|
20241223,104400,664267510,2510,2510,2510,2505,1077
|
|
20241223,104300,661564345,2510,2505,2510,2500,918
|
|
20241223,104200,659264705,2510,2510,2510,2510,2929
|
|
20241223,104100,651912915,2505,2510,2510,2500,276
|
|
20241223,104000,651221735,2505,2505,2505,2505,1903
|
|
20241223,103900,646454720,2500,2500,2505,2500,17
|
|
20241223,103800,646412145,2500,2505,2505,2500,29
|
|
20241223,103700,646339610,2505,2505,2505,2505,1014
|
|
20241223,103600,643799540,2500,2505,2505,2500,1180
|
|
20241223,103500,640843870,2505,2500,2505,2500,22
|
|
20241223,103400,640788770,2500,2500,2505,2500,3556
|
|
20241223,103300,631897200,2505,2500,2505,2500,25
|
|
20241223,103200,631834660,2500,2505,2505,2500,2324
|
|
20241223,103100,626023540,2505,2505,2505,2500,129
|
|
20241223,103000,625700750,2500,2505,2505,2500,2514
|
|
20241223,102900,619415680,2505,2500,2505,2500,1594
|
|
20241223,102800,615430385,2505,2505,2505,2505,979
|
|
20241223,102700,612977990,2505,2505,2505,2505,625
|
|
20241223,102600,611412365,2505,2505,2505,2500,2214
|
|
20241223,102500,605875550,2505,2505,2505,2505,1207
|
|
20241223,102400,602852015,2505,2505,2505,2505,14
|
|
20241223,102300,602816945,2500,2505,2505,2500,1585
|
|
20241223,102200,598846610,2505,2505,2505,2505,3430
|
|
20241223,102100,590254460,2505,2505,2505,2500,97
|
|
20241223,102000,590011855,2505,2495,2505,2495,4143
|
|
20241223,101900,579656905,2500,2500,2500,2500,20
|
|
20241223,101800,579606905,2490,2495,2495,2490,63
|
|
20241223,101700,579449815,2485,2495,2500,2485,11058
|
|
20241223,101600,551956875,2495,2495,2500,2495,2064
|
|
20241223,101500,546806695,2500,2495,2500,2495,1208
|
|
20241223,101400,543790080,2500,2500,2500,2500,260
|
|
20241223,101300,543140080,2500,2500,2500,2495,99
|
|
20241223,101200,542892705,2500,2500,2500,2500,55
|
|
20241223,101100,542755205,2495,2495,2500,2495,141
|
|
20241223,101000,542403330,2500,2495,2500,2495,5374
|
|
20241223,100900,528994000,2495,2495,2495,2485,90
|
|
20241223,100800,528769995,2495,2490,2495,2485,4126
|
|
20241223,100700,518496345,2490,2490,2490,2485,305
|
|
20241223,100600,517737785,2490,2490,2490,2490,156
|
|
20241223,100500,517349345,2490,2490,2490,2485,929
|
|
20241223,100400,515036305,2490,2490,2490,2490,24
|
|
20241223,100300,514976545,2485,2490,2490,2485,3706
|
|
20241223,100200,505766900,2485,2490,2490,2485,2389
|
|
20241223,100100,499825055,2495,2490,2495,2490,9
|
|
20241223,100000,499802640,2490,2495,2495,2490,1947
|
|
20241223,095900,494952530,2495,2495,2495,2495,442
|
|
20241223,095800,493849740,2495,2495,2495,2490,238
|
|
20241223,095700,493256085,2490,2495,2495,2490,844
|
|
20241223,095600,491154225,2495,2490,2495,2490,1109
|
|
20241223,095500,488392735,2490,2495,2495,2490,54
|
|
20241223,095400,488258205,2495,2485,2495,2485,2212
|
|
20241223,095300,482739320,2495,2495,2495,2490,1348
|
|
20241223,095200,479382565,2495,2495,2495,2490,4488
|
|
20241223,095100,468207415,2490,2495,2495,2490,154
|
|
20241223,095000,467823890,2490,2490,2495,2490,7147
|
|
20241223,094900,450027845,2490,2495,2495,2490,516
|
|
20241223,094800,448742935,2495,2490,2495,2490,3868
|
|
20241223,094700,439092485,2495,2490,2495,2490,10059
|
|
20241223,094600,413995420,2490,2490,2490,2490,447
|
|
20241223,094500,412882390,2490,2490,2490,2485,1532
|
|
20241223,094400,409072935,2490,2495,2495,2490,1764
|
|
20241223,094300,404680260,2495,2490,2495,2490,62
|
|
20241223,094200,404525660,2495,2495,2495,2495,2108
|
|
20241223,094100,399266200,2495,2495,2495,2490,76
|
|
20241223,094000,399076795,2495,2495,2495,2490,1236
|
|
20241223,093900,395998895,2495,2495,2495,2495,265
|
|
20241223,093800,395337720,2495,2490,2495,2490,156
|
|
20241223,093700,394949090,2490,2490,2495,2490,677
|
|
20241223,093600,393263290,2490,2490,2490,2490,665
|
|
20241223,093500,391607440,2490,2485,2490,2485,571
|
|
20241223,093400,390185860,2490,2485,2490,2485,879
|
|
20241223,093300,388001370,2480,2480,2485,2480,1163
|
|
20241223,093200,385115520,2485,2485,2485,2485,311
|
|
20241223,093100,384342685,2485,2485,2485,2485,147
|
|
20241223,093000,383977390,2485,2490,2490,2480,2723
|
|
20241223,092900,377211400,2490,2490,2490,2490,19
|
|
20241223,092800,377164090,2490,2480,2490,2480,3287
|
|
20241223,092700,369009745,2495,2485,2495,2485,3326
|
|
20241223,092600,360725865,2485,2485,2485,2480,364
|
|
20241223,092500,359822360,2485,2490,2490,2485,1499
|
|
20241223,092400,356096630,2490,2485,2490,2485,178
|
|
20241223,092300,355654275,2485,2490,2495,2485,4815
|
|
20241223,092200,343667795,2490,2490,2495,2490,748
|
|
20241223,092100,341802665,2490,2490,2490,2490,787
|
|
20241223,092000,339843035,2490,2490,2490,2485,3146
|
|
20241223,091900,332025215,2485,2490,2495,2485,3031
|
|
20241223,091800,324490665,2495,2500,2500,2490,3658
|
|
20241223,091700,315374395,2500,2490,2500,2490,2058
|
|
20241223,091600,310242150,2495,2495,2495,2490,3369
|
|
20241223,091500,301848310,2500,2500,2500,2490,1750
|
|
20241223,091400,297481560,2500,2500,2500,2495,2645
|
|
20241223,091300,290874080,2495,2490,2495,2490,18611
|
|
20241223,091200,244503925,2490,2495,2495,2490,53
|
|
20241223,091100,244371780,2495,2495,2495,2495,633
|
|
20241223,091000,242792445,2490,2490,2495,2490,4385
|
|
20241223,090900,231873335,2495,2495,2495,2490,759
|
|
20241223,090800,229982130,2495,2495,2495,2495,6568
|
|
20241223,090700,213594970,2495,2495,2495,2490,1125
|
|
20241223,090600,210789985,2500,2495,2500,2495,1180
|
|
20241223,090500,207840135,2495,2495,2495,2495,2645
|
|
20241223,090400,201240860,2495,2510,2510,2495,4122
|
|
20241223,090300,190951350,2500,2500,2505,2495,4862
|
|
20241223,090200,178796600,2500,2490,2515,2490,10920
|
|
20241223,090100,151497380,2500,2500,2515,2495,11886
|
|
20241223,090000,121799755,2495,2485,2495,2480,48745
|